Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 92.05 | 92.38 | 91.44 | 91.78 | 191,144 | +0.64(+0.70%) |
Sep 25, 2024 | 92.12 | 92.14 | 90.95 | 91.14 | 161,837 | -1.11(-1.20%) |
Sep 24, 2024 | 92.55 | 92.73 | 92.04 | 92.25 | 1,297,934 | -0.18(-0.19%) |
Sep 23, 2024 | 92.08 | 92.49 | 91.82 | 92.43 | 312,270 | +0.71(+0.77%) |
Sep 20, 2024 | 92.08 | 92.08 | 91.35 | 91.72 | 180,525 | -0.51(-0.55%) |
Sep 19, 2024 | 92.26 | 92.50 | 91.49 | 92.23 | 260,334 | +1.57(+1.73%) |
Sep 18, 2024 | 90.91 | 92.17 | 90.37 | 90.66 | 211,485 | -0.05(-0.06%) |
Sep 17, 2024 | 90.71 | 91.24 | 90.28 | 90.71 | 369,223 | +0.51(+0.57%) |
Sep 16, 2024 | 89.68 | 90.27 | 89.53 | 90.20 | 158,119 | +0.66(+0.74%) |
Sep 13, 2024 | 88.72 | 89.75 | 88.72 | 89.54 | 255,242 | +1.44(+1.63%) |
Sep 12, 2024 | 87.72 | 88.36 | 87.11 | 88.10 | 358,928 | +0.63(+0.72%) |
Sep 11, 2024 | 86.69 | 87.52 | 85.35 | 87.47 | 352,732 | +0.69(+0.80%) |
Sep 10, 2024 | 86.99 | 86.99 | 86.04 | 86.78 | 1,144,741 | +0.11(+0.13%) |
Sep 09, 2024 | 86.71 | 87.33 | 86.54 | 86.67 | 363,434 | +0.37(+0.43%) |
Sep 06, 2024 | 87.54 | 88.05 | 86.12 | 86.30 | 197,414 | -1.20(-1.37%) |
Sep 05, 2024 | 88.04 | 88.06 | 87.10 | 87.50 | 299,102 | -0.48(-0.55%) |
Sep 04, 2024 | 87.95 | 88.63 | 87.60 | 87.98 | 172,310 | -0.35(-0.40%) |
Sep 03, 2024 | 90.50 | 90.70 | 88.01 | 88.33 | 393,860 | -2.76(-3.03%) |
Aug 30, 2024 | 90.78 | 91.14 | 89.96 | 91.09 | 191,602 | +0.64(+0.71%) |
Aug 29, 2024 | 90.64 | 91.32 | 90.05 | 90.45 | 204,299 | +0.14(+0.16%) |
Aug 28, 2024 | 90.48 | 90.72 | 89.82 | 90.31 | 279,785 | -0.62(-0.68%) |
Aug 27, 2024 | 90.84 | 91.09 | 90.52 | 90.93 | 286,025 | -0.35(-0.38%) |
Aug 26, 2024 | 92.17 | 92.31 | 91.27 | 91.28 | 360,740 | -0.49(-0.53%) |
Aug 23, 2024 | 90.50 | 91.89 | 90.37 | 91.77 | 170,442 | +1.89(+2.10%) |
Aug 22, 2024 | 90.68 | 90.81 | 89.73 | 89.88 | 141,491 | -0.63(-0.70%) |
Aug 21, 2024 | 89.75 | 90.59 | 89.55 | 90.51 | 165,185 | +1.38(+1.55%) |
Aug 20, 2024 | 89.83 | 90.02 | 88.89 | 89.13 | 191,993 | -0.81(-0.90%) |
Aug 19, 2024 | 89.25 | 89.94 | 89.22 | 89.94 | 121,338 | +0.86(+0.97%) |
Aug 16, 2024 | 89.00 | 89.52 | 88.81 | 89.08 | 194,743 | -0.11(-0.12%) |
Aug 15, 2024 | 88.74 | 89.50 | 88.50 | 89.19 | 171,878 | +1.77(+2.02%) |
Aug 14, 2024 | 87.82 | 87.88 | 87.11 | 87.42 | 195,243 | -0.18(-0.21%) |
Aug 13, 2024 | 86.94 | 87.73 | 86.58 | 87.60 | 251,227 | +1.25(+1.45%) |
Aug 12, 2024 | 87.10 | 87.14 | 86.20 | 86.35 | 309,304 | -0.59(-0.68%) |
Aug 09, 2024 | 86.98 | 87.20 | 86.40 | 86.94 | 130,025 | +0.01(+0.01%) |
Aug 08, 2024 | 85.77 | 87.02 | 85.46 | 86.93 | 182,865 | +1.88(+2.21%) |
Aug 07, 2024 | 87.09 | 87.23 | 84.91 | 85.05 | 226,124 | -0.81(-0.94%) |
Aug 06, 2024 | 85.19 | 86.90 | 84.50 | 85.86 | 1,123,873 | +1.05(+1.24%) |
Aug 05, 2024 | 83.17 | 86.03 | 82.81 | 84.81 | 483,633 | -2.24(-2.57%) |
Aug 02, 2024 | 87.83 | 87.83 | 86.18 | 87.05 | 1,016,318 | -2.79(-3.11%) |
Aug 01, 2024 | 91.99 | 92.54 | 89.07 | 89.84 | 1,297,301 | -2.01(-2.19%) |
Jul 31, 2024 | 91.84 | 93.11 | 91.24 | 91.85 | 365,941 | +0.80(+0.88%) |
Jul 30, 2024 | 91.35 | 91.77 | 90.56 | 91.05 | 234,697 | +0.05(+0.05%) |
Jul 29, 2024 | 91.52 | 91.75 | 90.78 | 91.00 | 175,151 | -0.30(-0.33%) |
Jul 26, 2024 | 90.70 | 91.51 | 90.61 | 91.30 | 199,411 | +1.64(+1.83%) |
Jul 25, 2024 | 89.45 | 91.15 | 89.08 | 89.66 | 259,482 | +0.50(+0.56%) |
Jul 24, 2024 | 90.76 | 91.26 | 89.14 | 89.16 | 192,727 | -2.10(-2.30%) |
Jul 23, 2024 | 90.98 | 91.59 | 90.77 | 91.26 | 186,729 | +0.09(+0.10%) |
Jul 22, 2024 | 90.47 | 91.23 | 89.67 | 91.17 | 199,125 | +1.28(+1.42%) |
Jul 19, 2024 | 90.45 | 90.48 | 89.70 | 89.89 | 309,758 | -0.60(-0.66%) |
Jul 18, 2024 | 91.52 | 92.51 | 90.24 | 90.49 | 259,089 | -0.94(-1.03%) |
Jul 17, 2024 | 92.63 | 93.25 | 91.42 | 91.43 | 245,919 | -2.11(-2.26%) |
Jul 16, 2024 | 91.70 | 93.56 | 91.69 | 93.54 | 293,523 | +2.30(+2.52%) |
Jul 15, 2024 | 91.09 | 91.91 | 90.83 | 91.24 | 215,270 | +0.41(+0.45%) |
Jul 12, 2024 | 90.51 | 91.36 | 90.31 | 90.83 | 168,498 | +0.89(+0.99%) |
Jul 11, 2024 | 88.91 | 90.07 | 88.91 | 89.94 | 207,732 | +1.97(+2.24%) |
Jul 10, 2024 | 87.27 | 88.01 | 87.20 | 87.97 | 224,151 | +1.01(+1.16%) |
Jul 09, 2024 | 87.55 | 87.56 | 86.88 | 86.96 | 227,152 | -0.64(-0.73%) |
Jul 08, 2024 | 87.66 | 88.17 | 87.43 | 87.60 | 169,561 | +0.38(+0.44%) |
Jul 05, 2024 | 87.84 | 87.84 | 86.88 | 87.22 | 137,115 | -0.67(-0.76%) |
Jul 03, 2024 | 87.64 | 88.10 | 87.43 | 87.89 | 210,031 | +0.49(+0.56%) |
Jul 02, 2024 | 87.11 | 87.48 | 87.01 | 87.40 | 373,180 | +0.24(+0.28%) |